Clipper Realty Inc. (CLPR)
NYSE: CLPR · Real-Time Price · USD
3.095
-0.275 (-8.16%)
Feb 27, 2026, 4:00 PM EST - Market closed
Clipper Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.30 | 3.39 | 3.11 | 3.18 | - | -5.64% | 153,440 |
| Feb 26, 2026 | 3.45 | 3.47 | 3.35 | 3.37 | 3.37 | -1.75% | 39,194 |
| Feb 25, 2026 | 3.37 | 3.43 | 3.34 | 3.43 | 3.43 | 2.08% | 26,342 |
| Feb 24, 2026 | 3.38 | 3.44 | 3.35 | 3.36 | 3.36 | - | 26,191 |
| Feb 23, 2026 | 3.46 | 3.46 | 3.36 | 3.36 | 3.36 | -2.61% | 75,746 |
| Feb 20, 2026 | 3.42 | 3.47 | 3.35 | 3.45 | 3.45 | 1.17% | 57,276 |
| Feb 19, 2026 | 3.41 | 3.47 | 3.32 | 3.41 | 3.41 | - | 45,905 |
| Feb 18, 2026 | 3.30 | 3.48 | 3.30 | 3.41 | 3.41 | 3.33% | 67,604 |
| Feb 17, 2026 | 3.36 | 3.42 | 3.30 | 3.30 | 3.30 | -2.08% | 80,162 |
| Feb 13, 2026 | 3.40 | 3.49 | 3.37 | 3.37 | 3.37 | - | 25,015 |
| Feb 12, 2026 | 3.46 | 3.49 | 3.34 | 3.37 | 3.37 | -1.17% | 53,218 |
| Feb 11, 2026 | 3.56 | 3.60 | 3.37 | 3.41 | 3.41 | -4.21% | 76,320 |
| Feb 10, 2026 | 3.50 | 3.57 | 3.50 | 3.56 | 3.56 | 2.59% | 73,718 |
| Feb 9, 2026 | 3.52 | 3.52 | 3.40 | 3.47 | 3.47 | -0.86% | 26,586 |
| Feb 6, 2026 | 3.46 | 3.52 | 3.43 | 3.50 | 3.50 | 1.45% | 41,369 |
| Feb 5, 2026 | 3.37 | 3.53 | 3.30 | 3.45 | 3.45 | 1.77% | 50,945 |
| Feb 4, 2026 | 3.31 | 3.40 | 3.27 | 3.39 | 3.39 | 0.89% | 95,106 |
| Feb 3, 2026 | 3.43 | 3.43 | 3.30 | 3.36 | 3.36 | -1.75% | 105,108 |
| Feb 2, 2026 | 3.56 | 3.56 | 3.37 | 3.42 | 3.42 | -2.01% | 70,465 |
| Jan 30, 2026 | 3.43 | 3.52 | 3.37 | 3.49 | 3.49 | 1.16% | 56,151 |
| Jan 29, 2026 | 3.58 | 3.58 | 3.30 | 3.45 | 3.45 | -3.63% | 157,763 |
| Jan 28, 2026 | 3.67 | 3.72 | 3.55 | 3.58 | 3.58 | -2.19% | 61,417 |
| Jan 27, 2026 | 3.68 | 3.69 | 3.61 | 3.66 | 3.66 | -0.81% | 39,113 |
| Jan 26, 2026 | 3.69 | 3.74 | 3.65 | 3.69 | 3.69 | -0.27% | 33,535 |
| Jan 23, 2026 | 3.73 | 3.77 | 3.65 | 3.70 | 3.70 | -1.07% | 53,309 |
| Jan 22, 2026 | 3.72 | 3.79 | 3.70 | 3.74 | 3.74 | 0.81% | 34,209 |
| Jan 21, 2026 | 3.70 | 3.75 | 3.67 | 3.71 | 3.71 | 2.20% | 32,966 |
| Jan 20, 2026 | 3.65 | 3.67 | 3.60 | 3.63 | 3.63 | -2.42% | 54,628 |
| Jan 16, 2026 | 3.71 | 3.79 | 3.71 | 3.72 | 3.72 | -0.27% | 73,735 |
| Jan 15, 2026 | 3.65 | 3.80 | 3.65 | 3.73 | 3.73 | 1.91% | 76,790 |
| Jan 14, 2026 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | 1.95% | 60,997 |
| Jan 13, 2026 | 3.65 | 3.68 | 3.55 | 3.59 | 3.59 | -1.37% | 53,732 |
| Jan 12, 2026 | 3.71 | 3.79 | 3.62 | 3.64 | 3.64 | -2.15% | 46,446 |
| Jan 9, 2026 | 3.80 | 3.92 | 3.72 | 3.72 | 3.72 | -2.87% | 64,921 |
| Jan 8, 2026 | 3.63 | 3.85 | 3.63 | 3.83 | 3.83 | 4.93% | 87,700 |
| Jan 7, 2026 | 3.64 | 3.72 | 3.58 | 3.65 | 3.65 | -0.27% | 56,266 |
| Jan 6, 2026 | 3.60 | 3.73 | 3.58 | 3.66 | 3.66 | 1.67% | 92,560 |
| Jan 5, 2026 | 3.53 | 3.70 | 3.52 | 3.60 | 3.60 | 1.12% | 159,515 |
| Jan 2, 2026 | 3.88 | 3.88 | 3.52 | 3.56 | 3.56 | -6.81% | 62,396 |
| Dec 31, 2025 | 3.75 | 3.84 | 3.68 | 3.82 | 3.82 | 0.79% | 103,009 |
| Dec 30, 2025 | 3.73 | 3.83 | 3.63 | 3.79 | 3.79 | 1.07% | 132,804 |
| Dec 29, 2025 | 3.51 | 3.76 | 3.51 | 3.75 | 3.75 | 6.84% | 162,485 |
| Dec 26, 2025 | 3.39 | 3.56 | 3.35 | 3.51 | 3.51 | 4.15% | 198,029 |
| Dec 24, 2025 | 3.33 | 3.41 | 3.33 | 3.37 | 3.37 | 0.60% | 50,196 |
| Dec 23, 2025 | 3.34 | 3.39 | 3.31 | 3.35 | 3.35 | - | 64,555 |
| Dec 22, 2025 | 3.38 | 3.41 | 3.34 | 3.35 | 3.35 | -1.18% | 96,498 |
| Dec 19, 2025 | 3.43 | 3.43 | 3.37 | 3.39 | 3.39 | -1.45% | 124,704 |
| Dec 18, 2025 | 3.46 | 3.47 | 3.43 | 3.44 | 3.44 | -0.29% | 33,397 |
| Dec 17, 2025 | 3.45 | 3.48 | 3.44 | 3.45 | 3.45 | - | 31,143 |
| Dec 16, 2025 | 3.40 | 3.46 | 3.39 | 3.45 | 3.45 | 1.47% | 35,275 |